4,970€
-3,96%
Echtzeit-Aktienkurs Prothena Corp. PLC
Bid:
Ask:
Aktienkurse zur Prothena Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 5,20 | 5,30 | 4,93 | 4,97 | -3,96% | 1.012,00 |
| 19.06.2025 | 5,23 | 5,23 | 5,18 | 5,18 | 2,99% | - |
| 18.06.2025 | 4,97 | 5,23 | 4,96 | 5,03 | 1,52% | - |
| 17.06.2025 | 4,88 | 5,18 | 4,77 | 4,95 | 0,81% | 2.714,00 |
| 16.06.2025 | 4,70 | 5,15 | 4,45 | 4,91 | 11,85% | 10.356,00 |
| 13.06.2025 | 4,38 | 4,46 | 4,29 | 4,39 | 0,46% | - |
| 12.06.2025 | 4,42 | 4,47 | 4,33 | 4,37 | -1,80% | 131,00 |
| 11.06.2025 | 4,60 | 4,70 | 4,45 | 4,45 | -3,47% | 296,00 |
| 10.06.2025 | 4,59 | 4,77 | 4,48 | 4,61 | -0,43% | 225,00 |
| 09.06.2025 | 4,76 | 4,84 | 4,43 | 4,63 | -2,53% | 2.134,00 |
| 06.06.2025 | 4,46 | 4,77 | 4,40 | 4,75 | 7,22% | 2.387,00 |
| 05.06.2025 | 4,30 | 4,53 | 4,15 | 4,43 | 3,75% | 648,00 |
| 04.06.2025 | 4,22 | 4,28 | 4,09 | 4,27 | 0,47% | 161,00 |
| 03.06.2025 | 4,07 | 4,27 | 3,99 | 4,25 | 4,42% | 26,00 |
| 02.06.2025 | 4,01 | 4,19 | 3,90 | 4,07 | 0,49% | 8.455,00 |
| 30.05.2025 | 4,06 | 4,15 | 3,91 | 4,05 | -1,94% | 5.467,00 |
| 29.05.2025 | 4,15 | 4,35 | 4,03 | 4,13 | 1,47% | 3.050,00 |
| 28.05.2025 | 4,12 | 4,28 | 3,83 | 4,07 | 1,24% | 13.619,00 |
| 27.05.2025 | 4,62 | 4,69 | 3,76 | 4,02 | -9,66% | 8.025,00 |
| 26.05.2025 | 4,64 | 4,64 | 4,26 | 4,45 | -22,94% | 244,00 |
| 23.05.2025 | 5,83 | 5,88 | 5,63 | 5,78 | -1,70% | 350,00 |
| 22.05.2025 | 6,08 | 6,15 | 5,83 | 5,88 | -2,49% | 350,00 |
| 21.05.2025 | 6,40 | 6,45 | 5,83 | 6,03 | -7,66% | 39,00 |
| 20.05.2025 | 6,55 | 6,75 | 6,43 | 6,53 | -0,76% | 56,00 |
| 19.05.2025 | 6,35 | 6,58 | 6,23 | 6,58 | 2,33% | 218,00 |
| 16.05.2025 | 6,00 | 6,58 | 5,93 | 6,43 | 6,64% | 5,00 |
| 15.05.2025 | 6,30 | 6,35 | 5,78 | 6,03 | -2,43% | 264,00 |
| 14.05.2025 | 6,80 | 6,90 | 6,08 | 6,18 | -9,52% | 1.190,00 |
| 13.05.2025 | 6,85 | 7,08 | 6,68 | 6,83 | -0,73% | 15,00 |
| 12.05.2025 | 6,70 | 7,18 | 6,43 | 6,88 | 3,77% | 213,00 |
| 09.05.2025 | 6,53 | 7,18 | 6,18 | 6,63 | 4,74% | 2.276,00 |
| 08.05.2025 | 6,55 | 6,88 | 6,23 | 6,33 | -1,56% | 2.490,00 |
| 07.05.2025 | 6,70 | 6,75 | 6,33 | 6,43 | -0,77% | 67,00 |
| 06.05.2025 | 7,10 | 7,73 | 6,48 | 6,48 | -9,76% | 450,00 |
| 05.05.2025 | 7,45 | 7,68 | 7,08 | 7,18 | -4,65% | 187,00 |
| 02.05.2025 | 7,70 | 8,33 | 7,43 | 7,53 | -7,38% | - |
| 30.04.2025 | 8,48 | 8,50 | 8,08 | 8,13 | -4,69% | - |
| 29.04.2025 | 8,48 | 8,58 | 8,28 | 8,53 | 0,59% | 3,00 |
| 28.04.2025 | 8,50 | 8,75 | 8,23 | 8,48 | -0,59% | 4,00 |
| 25.04.2025 | 8,40 | 8,68 | 8,30 | 8,53 | 1,19% | - |
| 24.04.2025 | 8,43 | 8,78 | 8,33 | 8,43 | 0,00% | - |
| 23.04.2025 | 8,55 | 8,83 | 8,33 | 8,43 | 0,60% | - |
| 22.04.2025 | 8,08 | 8,43 | 8,05 | 8,38 | 3,72% | 298,00 |
| 17.04.2025 | 8,23 | 8,38 | 8,03 | 8,08 | -0,62% | - |
| 16.04.2025 | 8,28 | 8,43 | 8,03 | 8,13 | -4,69% | - |
| 15.04.2025 | 8,75 | 8,90 | 8,33 | 8,53 | -2,85% | 220,00 |
| 14.04.2025 | 9,10 | 9,38 | 8,58 | 8,78 | -2,23% | 158,00 |
| 11.04.2025 | 8,70 | 9,08 | 8,40 | 8,98 | 3,46% | - |
| 10.04.2025 | 9,30 | 9,33 | 8,53 | 8,68 | -7,96% | - |
| 09.04.2025 | 9,30 | 9,83 | 8,48 | 9,43 | -1,05% | 2.537,00 |
| 08.04.2025 | 9,95 | 10,45 | 9,45 | 9,53 | -4,03% | 500,00 |
| 07.04.2025 | 9,50 | 10,15 | 9,18 | 9,93 | 0,00% | 845,00 |
| 04.04.2025 | 10,20 | 10,25 | 9,73 | 9,93 | -3,17% | - |
| 03.04.2025 | 10,30 | 10,65 | 10,05 | 10,25 | -8,07% | - |
| 02.04.2025 | 10,85 | 11,25 | 10,75 | 11,15 | 2,76% | - |
| 01.04.2025 | 11,40 | 11,45 | 10,55 | 10,85 | -5,24% | - |
| 31.03.2025 | 12,05 | 12,05 | 10,95 | 11,45 | -5,76% | 1.567,00 |
| 28.03.2025 | 11,95 | 12,25 | 11,75 | 12,15 | 0,83% | - |
| 27.03.2025 | 12,50 | 12,50 | 11,75 | 12,05 | -3,21% | 605,00 |
| 26.03.2025 | 11,75 | 12,45 | 11,55 | 12,45 | 5,96% | 603,00 |
| 25.03.2025 | 12,35 | 12,40 | 11,65 | 11,75 | -4,86% | 65,00 |
| 24.03.2025 | 12,05 | 12,65 | 12,05 | 12,35 | 3,35% | 261,00 |
| 21.03.2025 | 11,75 | 12,05 | 11,55 | 11,95 | 0,84% | - |
| 20.03.2025 | 12,00 | 12,15 | 11,75 | 11,85 | 0,00% | 42,00 |
| 19.03.2025 | 11,75 | 12,00 | 11,55 | 11,85 | 0,85% | - |
| 18.03.2025 | 12,55 | 12,65 | 11,75 | 11,75 | -6,37% | 150,00 |
| 17.03.2025 | 12,55 | 12,80 | 11,95 | 12,55 | -0,79% | - |
| 14.03.2025 | 13,05 | 13,10 | 12,45 | 12,65 | -2,32% | - |
| 13.03.2025 | 12,75 | 13,15 | 12,35 | 12,95 | 1,57% | 158,00 |
| 12.03.2025 | 12,65 | 13,05 | 12,55 | 12,75 | 1,59% | - |
| 11.03.2025 | 13,45 | 13,55 | 12,25 | 12,55 | -7,38% | - |
| 10.03.2025 | 14,00 | 14,40 | 13,15 | 13,55 | -4,24% | - |
| 07.03.2025 | 14,00 | 14,35 | 13,70 | 14,15 | 0,71% | - |
| 06.03.2025 | 13,80 | 14,35 | 13,50 | 14,05 | 1,44% | - |
| 05.03.2025 | 14,30 | 14,35 | 13,35 | 13,85 | -2,81% | 26,00 |
| 04.03.2025 | 13,70 | 14,65 | 13,30 | 14,25 | 3,64% | - |
| 03.03.2025 | 15,50 | 15,50 | 13,65 | 13,75 | -9,84% | 8,00 |
| 28.02.2025 | 14,60 | 15,55 | 14,50 | 15,25 | 4,81% | 30,00 |
| 27.02.2025 | 13,90 | 14,55 | 13,90 | 14,55 | 5,05% | 10,00 |
| 26.02.2025 | 14,00 | 14,25 | 13,55 | 13,85 | -0,72% | - |
| 25.02.2025 | 14,50 | 14,70 | 13,85 | 13,95 | -4,12% | 67,00 |
| 24.02.2025 | 14,90 | 15,15 | 13,85 | 14,55 | -2,68% | - |
| 21.02.2025 | 14,50 | 16,20 | 13,75 | 14,95 | 2,75% | 1.349,00 |
| 20.02.2025 | 14,30 | 14,55 | 14,05 | 14,55 | 1,39% | - |
| 19.02.2025 | 13,30 | 14,45 | 13,10 | 14,35 | 7,49% | - |
| 18.02.2025 | 13,65 | 14,10 | 13,15 | 13,35 | -1,48% | 177,00 |
| 17.02.2025 | 13,55 | 13,60 | 13,50 | 13,55 | 0,00% | - |
| 14.02.2025 | 13,30 | 13,85 | 12,95 | 13,55 | 2,26% | 110,00 |
| 13.02.2025 | 13,30 | 13,35 | 12,65 | 13,25 | 0,00% | - |
| 12.02.2025 | 13,30 | 13,35 | 12,85 | 13,25 | 0,00% | 60,00 |
| 11.02.2025 | 13,70 | 13,70 | 12,75 | 13,25 | -2,93% | - |
| 10.02.2025 | 13,70 | 13,85 | 13,45 | 13,65 | 0,74% | 6,00 |
| 07.02.2025 | 13,90 | 14,25 | 13,45 | 13,55 | -2,87% | 1,00 |
| 06.02.2025 | 14,30 | 14,45 | 13,95 | 13,95 | -2,11% | - |
| 05.02.2025 | 13,85 | 14,50 | 13,50 | 14,25 | 2,15% | - |
| 04.02.2025 | 13,05 | 13,95 | 12,85 | 13,95 | 6,90% | - |
| 03.02.2025 | 13,55 | 13,75 | 12,85 | 13,05 | -4,40% | - |
| 31.01.2025 | 14,20 | 14,65 | 13,55 | 13,65 | -2,85% | 17,00 |
| 30.01.2025 | 15,30 | 15,40 | 13,95 | 14,05 | -7,87% | - |
| 29.01.2025 | 15,30 | 15,85 | 15,05 | 15,25 | -0,65% | - |